株価チャート
2012/08/28~2014/01/16
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2014 |
01/16 | 376 | 376 | 376 | 376 | 0% | 300 | 12億320万 | -0.79% | 52.8 | 0.42 |
01/15 | 374 | 376 | 374 | 376 | +0.53% | 1,200 | 12億320万 | -0.79% | 52.8 | 0.42 |
01/08 | 374 | 374 | 374 | 374 | 0% | 200 | 11億9680万 | -1.58% | 52.52 | 0.42 |
01/06 | 374 | 374 | 374 | 374 | +2.19% | 300 | 11億9680万 | -1.58% | 52.52 | 0.42 |
2013 |
12/25 | 366 | 366 | 366 | 366 | +1.67% | 100 | 11億7120万 | -3.68% | 51.4 | 0.41 |
12/24 | 360 | 360 | 360 | 360 | -2.17% | 2,000 | 11億5200万 | -5.26% | 50.56 | 0.4 |
12/18 | 367 | 368 | 367 | 368 | +0.55% | 500 | 11億7760万 | -3.41% | 51.68 | 0.41 |
12/17 | 366 | 366 | 366 | 366 | -0.27% | 200 | 11億7120万 | -4.44% | 51.4 | 0.41 |
12/16 | 387 | 387 | 365 | 367 | -3.17% | 3,200 | 11億7440万 | -4.68% | 51.54 | 0.41 |
12/11 | 379 | 379 | 379 | 379 | 0% | 100 | 12億1280万 | -1.81% | 53.23 | 0.42 |
12/10 | 379 | 379 | 379 | 379 | 0% | 200 | 12億1280万 | -2.32% | 53.23 | 0.42 |
12/04 | 379 | 379 | 379 | 379 | 0% | 300 | 12億1280万 | -2.32% | 53.23 | 0.42 |
12/03 | 379 | 379 | 379 | 379 | 0% | 300 | 12億1280万 | -2.32% | 53.23 | 0.42 |
12/02 | 390 | 390 | 379 | 379 | -2.82% | 2,600 | 12億1280万 | -2.57% | 53.23 | 0.42 |
11/29 | 390 | 390 | 390 | 390 | 0% | 100 | 12億4800万 | 0% | 54.77 | 0.44 |
11/27 | 390 | 390 | 390 | 390 | 0% | 500 | 12億4800万 | +0.26% | 54.77 | 0.44 |
11/25 | 390 | 390 | 390 | 390 | 0% | 200 | 12億4800万 | +0.26% | 54.77 | 0.44 |
11/15 | 390 | 390 | 390 | 390 | 0% | 300 | 12億4800万 | 0% | 54.77 | 0.44 |
11/01 | 390 | 390 | 390 | 390 | -0.26% | 200 | 12億4800万 | -0.26% | 54.77 | 0.44 |
10/25 | 391 | 391 | 391 | 391 | 0% | 200 | 12億5120万 | 0% | 54.91 | 0.44 |
10/15 | 391 | 391 | 391 | 391 | +4.27% | 400 | 12億5120万 | 0% | 54.91 | 0.44 |
10/04 | 375 | 375 | 375 | 375 | +1.35% | 100 | 12億 | -3.85% | 52.66 | 0.42 |
10/02 | 370 | 370 | 370 | 370 | -2.12% | 200 | 11億8400万 | -5.13% | 51.96 | 0.41 |
10/01 | 394 | 394 | 378 | 378 | -2.07% | 300 | 12億960万 | -3.08% | 53.09 | 0.42 |
09/27 | 386 | 386 | 386 | 386 | -2.03% | 100 | 12億3520万 | -1.03% | 54.21 | 0.43 |
09/25 | 394 | 394 | 394 | 394 | +2.07% | 300 | 12億6080万 | +1.29% | 55.33 | 0.44 |
09/17 | 386 | 386 | 386 | 386 | -0.26% | 300 | 12億3520万 | -0.77% | 54.21 | 0.43 |
09/12 | 385 | 387 | 385 | 387 | +4.88% | 200 | 12億3840万 | -0.77% | 54.35 | 0.43 |
09/11 | 369 | 369 | 369 | 369 | 0% | 100 | 11億8080万 | -5.38% | 51.82 | 0.41 |
09/10 | 382 | 382 | 368 | 369 | -5.38% | 6,000 | 11億8080万 | -5.63% | 51.82 | 0.41 |
09/04 | 390 | 390 | 390 | 390 | -5.34% | 100 | 12億4800万 | -0.51% | 54.77 | 0.44 |
09/02 | 412 | 412 | 412 | 412 | +0.49% | 200 | 13億1840万 | +5.1% | 57.86 | 0.46 |
08/23 | 410 | 410 | 410 | 410 | +0.74% | 200 | 13億1200万 | +4.86% | 57.58 | 0.46 |
08/21 | 410 | 410 | 407 | 407 | -0.73% | 500 | 13億240万 | +4.09% | 57.16 | 0.46 |
08/16 | 410 | 410 | 410 | 410 | +3.54% | 300 | 13億1200万 | +4.86% | 57.58 | 0.46 |
08/15 | 396 | 404 | 396 | 396 | +4.76% | 300 | 12億6720万 | +1.28% | 55.61 | 0.44 |
08/14 | 378 | 378 | 378 | 378 | -5.97% | 100 | 12億960万 | -3.57% | 53.09 | 0.42 |
08/02 | 402 | 402 | 402 | 402 | +1.77% | 300 | 12億8640万 | +2.29% | 56.46 | 0.45 |
08/01 | 395 | 395 | 395 | 395 | +5.05% | 100 | 12億6400万 | +0.25% | 55.47 | 0.44 |
07/30 | 376 | 376 | 376 | 376 | -4.81% | 100 | 12億320万 | -4.57% | 52.8 | 0.42 |
07/26 | 395 | 395 | 395 | 395 | 0% | 100 | 12億6400万 | 0% | 55.47 | 0.44 |
07/25 | 411 | 411 | 395 | 395 | -5.05% | 500 | 12億6400万 | 0% | 55.47 | 0.44 |
07/16 | 416 | 416 | 416 | 416 | +4.79% | 300 | 13億3120万 | +5.32% | 58.42 | 0.47 |
07/01 | 397 | 397 | 397 | 397 | +2.06% | 100 | 12億7040万 | +0.51% | 55.75 | 0.44 |
06/25 | 389 | 389 | 389 | 389 | +4.85% | 200 | 12億4480万 | -1.77% | 55.86 | 0.45 |
06/24 | 371 | 371 | 371 | 371 | 0% | 300 | 11億8720万 | -6.55% | 53.27 | 0.42 |
06/17 | 371 | 371 | 371 | 371 | 0% | 400 | 11億8720万 | -7.02% | 53.27 | 0.42 |
06/13 | 371 | 371 | 371 | 371 | -0.54% | 100 | 11億8720万 | -7.48% | 53.27 | 0.42 |
06/11 | 373 | 373 | 373 | 373 | 0% | 200 | 11億9360万 | -7.21% | 53.56 | 0.43 |
06/10 | 373 | 373 | 373 | 373 | -4.11% | 100 | 11億9360万 | -7.44% | 53.56 | 0.43 |
06/05 | 398 | 398 | 389 | 389 | -2.26% | 400 | 12億4480万 | -3.71% | 55.86 | 0.45 |
06/03 | 398 | 398 | 398 | 398 | +2.05% | 300 | 12億7360万 | -1.73% | 57.15 | 0.46 |
05/30 | 390 | 390 | 390 | 390 | -5.34% | 100 | 12億4800万 | -3.47% | 56 | 0.45 |
05/24 | 412 | 412 | 412 | 412 | +4.04% | 100 | 13億1840万 | +1.98% | 59.16 | 0.47 |
05/22 | 396 | 396 | 396 | 396 | +3.13% | 1,100 | 12億6720万 | -1.74% | 56.86 | 0.45 |
05/21 | 384 | 384 | 384 | 384 | -1.03% | 200 | 12億2880万 | -4.71% | 55.14 | 0.44 |
05/20 | 410 | 410 | 378 | 388 | -1.27% | 2,200 | 12億4160万 | -3.72% | 55.71 | 0.44 |
05/17 | 393 | 393 | 393 | 393 | -5.76% | 100 | 12億5760万 | -2.48% | 56.43 | 0.45 |
05/15 | 417 | 417 | 417 | 417 | +3.22% | 300 | 13億3440万 | +3.47% | 59.88 | 0.48 |
05/13 | 420 | 420 | 388 | 404 | -3.81% | 1,600 | 12億9280万 | +0.25% | 58.01 | 0.46 |
05/09 | 410 | 420 | 410 | 420 | 0% | 200 | 13億4400万 | +4.22% | 60.31 | 0.48 |
05/01 | 420 | 420 | 420 | 420 | 0% | 200 | 13億4400万 | +4.22% | 60.31 | 0.48 |
04/25 | 420 | 420 | 420 | 420 | +4.74% | 100 | 13億4400万 | +4.48% | 60.31 | 0.48 |
04/23 | 401 | 401 | 401 | 401 | +0.25% | 3,100 | 12億8320万 | 0% | 57.58 | 0.46 |
04/15 | 400 | 400 | 400 | 400 | +1.27% | 400 | 12億8000万 | -0.25% | 57.44 | 0.46 |
04/11 | 395 | 395 | 395 | 395 | +2.86% | 2,400 | 12億6400万 | -1.5% | 56.72 | 0.45 |
04/10 | 384 | 384 | 384 | 384 | -8.57% | 500 | 12億2880万 | -4.24% | 55.14 | 0.44 |
04/01 | 420 | 420 | 420 | 420 | +2.44% | 200 | 13億4400万 | +4.48% | 60.31 | 0.48 |
03/29 | 410 | 410 | 410 | 410 | -3.07% | 100 | 13億1200万 | +2.5% | 17.55 | 0.47 |
03/25 | 423 | 423 | 423 | 423 | -1.4% | 1,000 | 13億5360万 | +5.75% | 18.11 | 0.49 |
03/15 | 429 | 429 | 429 | 429 | +4.89% | 600 | 13億7280万 | +7.52% | 18.37 | 0.5 |
03/14 | 400 | 409 | 400 | 409 | +2.25% | 2,100 | 13億880万 | +2.76% | 17.51 | 0.47 |
03/07 | 400 | 400 | 400 | 400 | -2.2% | 100 | 12億8000万 | +0.5% | 17.12 | 0.46 |
03/01 | 409 | 409 | 409 | 409 | +4.07% | 300 | 13億880万 | +3.02% | 17.51 | 0.47 |
02/25 | 404 | 404 | 393 | 393 | -2.72% | 300 | 12億5760万 | -1.01% | 16.82 | 0.45 |
02/15 | 404 | 404 | 404 | 404 | +4.94% | 400 | 12億9280万 | +1.76% | 17.3 | 0.47 |
02/05 | 385 | 385 | 385 | 385 | 0% | 100 | 12億3200万 | -3.27% | 16.48 | 0.45 |
02/04 | 385 | 385 | 385 | 385 | -1.28% | 300 | 12億3200万 | -3.51% | 16.48 | 0.45 |
02/01 | 390 | 390 | 390 | 390 | +1.3% | 200 | 12億4800万 | -2.01% | 16.7 | 0.45 |
01/29 | 385 | 385 | 385 | 385 | 0% | 900 | 12億3200万 | -3.27% | 16.48 | 0.45 |
01/28 | 385 | 385 | 385 | 385 | 0% | 100 | 12億3200万 | -3.51% | 16.48 | 0.45 |
01/25 | 385 | 385 | 385 | 385 | -6.1% | 1,000 | 12億3200万 | -3.51% | 16.48 | 0.45 |
01/15 | 410 | 410 | 410 | 410 | -1.2% | 300 | 13億1200万 | +1.99% | 17.55 | 0.47 |
01/04 | 415 | 415 | 415 | 415 | +1.97% | 300 | 13億2800万 | +3.49% | 17.77 | 0.48 |
2012 |
12/25 | 407 | 407 | 407 | 407 | +1.75% | 200 | - | +1.75% | - | - |
12/17 | 400 | 400 | 400 | 400 | 0% | 300 | - | 0% | - | - |
12/03 | 400 | 400 | 400 | 400 | 0% | 200 | - | 0% | - | - |
11/22 | 400 | 400 | 400 | 400 | 0% | 200 | - | 0% | - | - |
11/15 | 400 | 400 | 400 | 400 | 0% | 400 | - | 0% | - | - |
11/01 | 400 | 400 | 400 | 400 | 0% | 200 | - | +0.25% | - | - |
10/26 | 400 | 400 | 400 | 400 | +1.52% | 100 | - | +0.5% | - | - |
10/25 | 394 | 394 | 394 | 394 | +4.79% | 100 | - | -0.51% | - | - |
10/15 | 400 | 400 | 376 | 376 | -10.05% | 400 | - | -4.81% | - | - |
10/01 | 418 | 418 | 418 | 418 | +4.76% | 300 | - | +6.09% | - | - |
09/25 | 399 | 399 | 399 | 399 | -2.44% | 200 | - | +1.53% | - | - |
09/18 | 409 | 409 | 409 | 409 | +4.87% | 400 | - | +4.34% | - | - |
09/11 | 390 | 391 | 390 | 390 | 0% | 1,000 | - | 0% | - | - |
09/05 | 390 | 390 | 390 | 390 | -4.65% | 200 | - | +0.26% | - | - |
09/03 | 409 | 409 | 409 | 409 | +4.87% | 100 | - | +4.6% | - | - |
08/28 | 390 | 390 | 390 | 390 | -9.3% | 200 | - | -0.26% | - | - |